KissMeData/277410/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1337	4	2	0.30	50508155	37955	39.13	1325	1340	1317	1732	934	1333	1330.72	0.62	0	-3123	1347	1340	1332	1325	1317	1340	1325	38	399	100	950	1	1	38356789	513	10.28	0.78	12	0.10	130.00	1713.00	2150	20231031	-37.81	1137	20240805	17.59	2070	-35.41	20240112	1137	17.59	20240805	2150	-37.81	20231031	1137	17.59	20240805	2.23	N	277410	100	38 억		239057	N	N	0	N	00	N
3	20241031	151220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1338	5	2	0.38	48647274	36564	37.69	1325	1340	1317	1732	934	1333	1330.47	0.62	0	-3122	1347	1340	1332	1325	1317	1340	1325	38	399	100	950	1	1	38356789	513	10.29	0.78	12	0.10	130.00	1713.00	2150	20231031	-37.77	1137	20240805	17.68	2070	-35.36	20240112	1137	17.68	20240805	2150	-37.77	20231031	1137	17.68	20240805	2.23	N	277410	100	38 억		239057	N	N	0	N	00	N
4	20241031	141216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1336	3	2	0.23	42265380	31788	32.77	1325	1340	1317	1732	934	1333	1329.60	0.62	0	-3054	1347	1340	1332	1325	1317	1340	1325	38	399	100	950	1	1	38356789	512	10.28	0.78	12	0.08	130.00	1713.00	2150	20231031	-37.86	1137	20240805	17.50	2070	-35.46	20240112	1137	17.50	20240805	2150	-37.86	20231031	1137	17.50	20240805	2.23	N	277410	100	38 억		239057	N	N	0	N	00	N
5	20241031	131217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1336	3	2	0.23	36683826	27610	28.46	1325	1340	1317	1732	934	1333	1328.64	0.62	0	-2960	1347	1340	1332	1325	1317	1340	1325	38	399	100	950	1	1	38356789	512	10.28	0.78	12	0.07	130.00	1713.00	2150	20231031	-37.86	1137	20240805	17.50	2070	-35.46	20240112	1137	17.50	20240805	2150	-37.86	20231031	1137	17.50	20240805	2.23	N	277410	100	38 억		239057	N	N	0	N	00	N
6	20241031	121215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1337	4	2	0.30	33797841	25446	26.23	1325	1340	1317	1732	934	1333	1328.22	0.62	0	-2713	1347	1340	1332	1325	1317	1340	1325	38	399	100	950	1	1	38356789	513	10.28	0.78	12	0.07	130.00	1713.00	2150	20231031	-37.81	1137	20240805	17.59	2070	-35.41	20240112	1137	17.59	20240805	2150	-37.81	20231031	1137	17.59	20240805	2.23	N	277410	100	38 억		239057	N	N	0	N	00	N
7	20241031	111213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1338	5	2	0.38	32005825	24105	24.85	1325	1340	1317	1732	934	1333	1327.77	0.62	0	-2393	1347	1340	1332	1325	1317	1340	1325	38	399	100	950	1	1	38356789	513	10.29	0.78	12	0.06	130.00	1713.00	2150	20231031	-37.77	1137	20240805	17.68	2070	-35.36	20240112	1137	17.68	20240805	2150	-37.77	20231031	1137	17.68	20240805	2.23	N	277410	100	38 억		239057	N	N	0	N	00	N
8	20241031	101215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1326	-7	5	-0.53	23385954	17649	18.19	1325	1338	1317	1732	934	1333	1325.06	0.62	0	-449	1347	1340	1332	1325	1317	1340	1325	38	399	100	950	1	1	38356789	509	10.20	0.77	12	0.05	130.00	1713.00	2150	20231031	-38.33	1137	20240805	16.62	2070	-35.94	20240112	1137	16.62	20240805	2150	-38.33	20231031	1137	16.62	20240805	2.23	N	277410	100	38 억		239057	N	N	0	N	00	N
9	20241031	091213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1319	-14	5	-1.05	5104395	3868	3.99	1325	1325	1317	1732	934	1333	1319.65	0.62	0	-1330	1347	1340	1332	1325	1317	1340	1325	38	399	100	950	1	1	38356789	506	10.15	0.77	12	0.01	130.00	1713.00	2150	20231031	-38.65	1137	20240805	16.01	2070	-36.28	20240112	1137	16.01	20240805	2150	-38.65	20231031	1137	16.01	20240805	2.23	N	277410	100	38 억		239057	N	N	0	N	00	N
10	20241030	161209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1333	0	3	0.00	124164109	93268	62.85	1333	1339	1324	1732	934	1333	1331.26	0.63	0	-1774	1367	1350	1335	1318	1303	1342	1310	38	399	100	950	1	1	38356789	511	10.25	0.78	12	0.24	130.00	1713.00	2150	20231031	-38.00	1137	20240805	17.24	2070	-35.60	20240112	1137	17.24	20240805	2150	-38.00	20231031	1137	17.24	20240805	2.18	N	277410	100	38 억		240831	N	N	0	N	00	N
11	20241030	151239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1328	-5	5	-0.38	117799420	88485	59.62	1333	1339	1324	1732	934	1333	1331.29	0.63	0	-1480	1367	1350	1335	1318	1303	1342	1310	38	399	100	950	1	1	38356789	509	10.22	0.78	12	0.23	130.00	1713.00	2150	20231031	-38.23	1137	20240805	16.80	2070	-35.85	20240112	1137	16.80	20240805	2150	-38.23	20231031	1137	16.80	20240805	2.18	N	277410	100	38 억		240831	N	N	0	N	00	N
12	20241030	141214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1325	-8	5	-0.60	106147089	79700	53.71	1333	1339	1324	1732	934	1333	1331.83	0.63	0	-1470	1367	1350	1335	1318	1303	1342	1310	38	399	100	950	1	1	38356789	508	10.19	0.77	12	0.21	130.00	1713.00	2150	20231031	-38.37	1137	20240805	16.53	2070	-35.99	20240112	1137	16.53	20240805	2150	-38.37	20231031	1137	16.53	20240805	2.18	N	277410	100	38 억		240831	N	N	0	N	00	N
13	20241030	131221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1334	1	2	0.08	88016174	66072	44.52	1333	1339	1325	1732	934	1333	1332.13	0.63	0	-1994	1367	1350	1335	1318	1303	1342	1310	38	399	100	950	1	1	38356789	512	10.26	0.78	12	0.17	130.00	1713.00	2150	20231031	-37.95	1137	20240805	17.33	2070	-35.56	20240112	1137	17.33	20240805	2150	-37.95	20231031	1137	17.33	20240805	2.18	N	277410	100	38 억		240831	N	N	0	N	00	N
14	20241030	121237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1333	0	3	0.00	47361318	35624	24.00	1333	1335	1325	1732	934	1333	1329.48	0.63	0	-1532	1367	1350	1335	1318	1303	1342	1310	38	399	100	950	1	1	38356789	511	10.25	0.78	12	0.09	130.00	1713.00	2150	20231031	-38.00	1137	20240805	17.24	2070	-35.60	20240112	1137	17.24	20240805	2150	-38.00	20231031	1137	17.24	20240805	2.18	N	277410	100	38 억		240831	N	N	0	N	00	N
15	20241030	111217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1332	-1	5	-0.08	41108872	30928	20.84	1333	1335	1325	1732	934	1333	1329.18	0.63	0	-1522	1367	1350	1335	1318	1303	1342	1310	38	399	100	950	1	1	38356789	511	10.25	0.78	12	0.08	130.00	1713.00	2150	20231031	-38.05	1137	20240805	17.15	2070	-35.65	20240112	1137	17.15	20240805	2150	-38.05	20231031	1137	17.15	20240805	2.18	N	277410	100	38 억		240831	N	N	0	N	00	N
16	20241030	101209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1333	0	3	0.00	11681428	8765	5.91	1333	1335	1330	1732	934	1333	1332.74	0.63	0	-3130	1367	1350	1335	1318	1303	1342	1310	38	399	100	950	1	1	38356789	511	10.25	0.78	12	0.02	130.00	1713.00	2150	20231031	-38.00	1137	20240805	17.24	2070	-35.60	20240112	1137	17.24	20240805	2150	-38.00	20231031	1137	17.24	20240805	2.18	N	277410	100	38 억		240831	N	N	0	N	00	N
17	20241030	091217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1332	-1	5	-0.08	4429198	3323	2.24	1333	1333	1332	1732	934	1333	1332.89	0.63	0	-443	1367	1350	1335	1318	1303	1342	1310	38	399	100	950	1	1	38356789	511	10.25	0.78	12	0.01	130.00	1713.00	2150	20231031	-38.05	1137	20240805	17.15	2070	-35.65	20240112	1137	17.15	20240805	2150	-38.05	20231031	1137	17.15	20240805	2.18	N	277410	100	38 억		240831	N	N	0	N	00	N
18	20241029	161131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1333	-19	5	-1.41	197377847	147895	75.33	1352	1352	1320	1757	947	1352	1334.58	0.68	0	-21965	1364	1357	1352	1345	1340	1358	1346	38	405	100	970	1	1	38356789	511	10.25	0.78	12	0.39	130.00	1713.00	2150	20231031	-38.00	1137	20240805	17.24	2070	-35.60	20240112	1137	17.24	20240805	2150	-38.00	20231031	1137	17.24	20240805	2.19	N	277410	100	38 억		262725	N	N	0	N	00	N
19	20241029	151149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1329	-23	5	-1.70	190761409	142925	72.80	1352	1352	1320	1757	947	1352	1334.70	0.68	0	-21607	1364	1357	1352	1345	1340	1358	1346	38	405	100	970	1	1	38356789	510	10.22	0.78	12	0.37	130.00	1713.00	2150	20231031	-38.19	1137	20240805	16.89	2070	-35.80	20240112	1137	16.89	20240805	2150	-38.19	20231031	1137	16.89	20240805	2.19	N	277410	100	38 억		262725	N	N	0	N	00	N
20	20241029	141015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1321	-31	5	-2.29	182180542	136443	69.50	1352	1352	1320	1757	947	1352	1335.21	0.68	0	-21600	1364	1357	1352	1345	1340	1358	1346	38	405	100	970	1	1	38356789	507	10.16	0.77	12	0.36	130.00	1713.00	2150	20231031	-38.56	1137	20240805	16.18	2070	-36.18	20240112	1137	16.18	20240805	2150	-38.56	20231031	1137	16.18	20240805	2.19	N	277410	100	38 억		262725	N	N	0	N	00	N
21	20241029	131140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1327	-25	5	-1.85	152995336	114387	58.26	1352	1352	1327	1757	947	1352	1337.52	0.68	0	-19385	1364	1357	1352	1345	1340	1358	1346	38	405	100	970	1	1	38356789	509	10.21	0.77	12	0.30	130.00	1713.00	2150	20231031	-38.28	1137	20240805	16.71	2070	-35.89	20240112	1137	16.71	20240805	2150	-38.28	20231031	1137	16.71	20240805	2.19	N	277410	100	38 억		262725	N	N	0	N	00	N
22	20241029	121140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1336	-16	5	-1.18	109232761	81485	41.50	1352	1352	1335	1757	947	1352	1340.53	0.68	0	-3852	1364	1357	1352	1345	1340	1358	1346	38	405	100	970	1	1	38356789	512	10.28	0.78	12	0.21	130.00	1713.00	2150	20231031	-37.86	1137	20240805	17.50	2070	-35.46	20240112	1137	17.50	20240805	2150	-37.86	20231031	1137	17.50	20240805	2.19	N	277410	100	38 억		262725	N	N	0	N	00	N
23	20241029	111201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1336	-16	5	-1.18	86899338	64762	32.99	1352	1352	1336	1757	947	1352	1341.83	0.68	0	-1704	1364	1357	1352	1345	1340	1358	1346	38	405	100	970	1	1	38356789	512	10.28	0.78	12	0.17	130.00	1713.00	2150	20231031	-37.86	1137	20240805	17.50	2070	-35.46	20240112	1137	17.50	20240805	2150	-37.86	20231031	1137	17.50	20240805	2.19	N	277410	100	38 억		262725	N	N	0	N	00	N
24	20241029	101137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1341	-11	5	-0.81	40300936	29963	15.26	1352	1352	1340	1757	947	1352	1345.02	0.68	0	-666	1364	1357	1352	1345	1340	1358	1346	38	405	100	970	1	1	38356789	514	10.32	0.78	12	0.08	130.00	1713.00	2150	20231031	-37.63	1137	20240805	17.94	2070	-35.22	20240112	1137	17.94	20240805	2150	-37.63	20231031	1137	17.94	20240805	2.19	N	277410	100	38 억		262725	N	N	0	N	00	N
25	20241028	161127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1352	-18	5	-1.31	265295045	196277	329.04	1352	1359	1347	1781	959	1370	1351.64	0.64	0	15798	1388	1379	1371	1362	1354	1375	1358	38	411	100	980	1	1	38356789	519	10.40	0.79	12	0.51	130.00	1713.00	2150	20231031	-37.12	1137	20240805	18.91	2070	-34.69	20240112	1137	18.91	20240805	2150	-37.12	20231031	1137	18.91	20240805	2.19	N	277410	100	38 억		246837	N	N	0	N	00	N
26	20241028	151136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1351	-19	5	-1.39	258290129	191084	320.33	1352	1359	1347	1781	959	1370	1351.71	0.64	0	15799	1388	1379	1371	1362	1354	1375	1358	38	411	100	980	1	1	38356789	518	10.39	0.79	12	0.50	130.00	1713.00	2150	20231031	-37.16	1137	20240805	18.82	2070	-34.73	20240112	1137	18.82	20240805	2150	-37.16	20231031	1137	18.82	20240805	2.19	N	277410	100	38 억		246837	N	N	0	N	00	N
27	20241028	141137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1353	-17	5	-1.24	226079378	167244	280.37	1352	1359	1347	1781	959	1370	1351.79	0.64	0	15799	1388	1379	1371	1362	1354	1375	1358	38	411	100	980	1	1	38356789	519	10.41	0.79	12	0.44	130.00	1713.00	2150	20231031	-37.07	1137	20240805	19.00	2070	-34.64	20240112	1137	19.00	20240805	2150	-37.07	20231031	1137	19.00	20240805	2.19	N	277410	100	38 억		246837	N	N	0	N	00	N
28	20241028	131131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1351	-19	5	-1.39	209251437	154796	259.50	1352	1359	1347	1781	959	1370	1351.79	0.64	0	16030	1388	1379	1371	1362	1354	1375	1358	38	411	100	980	1	1	38356789	518	10.39	0.79	12	0.40	130.00	1713.00	2150	20231031	-37.16	1137	20240805	18.82	2070	-34.73	20240112	1137	18.82	20240805	2150	-37.16	20231031	1137	18.82	20240805	2.19	N	277410	100	38 억		246837	N	N	0	N	00	N
29	20241028	121133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1357	-13	5	-0.95	200385183	148240	248.51	1352	1359	1347	1781	959	1370	1351.76	0.64	0	16030	1388	1379	1371	1362	1354	1375	1358	38	411	100	980	1	1	38356789	521	10.44	0.79	12	0.39	130.00	1713.00	2150	20231031	-36.88	1137	20240805	19.35	2070	-34.44	20240112	1137	19.35	20240805	2150	-36.88	20231031	1137	19.35	20240805	2.19	N	277410	100	38 억		246837	N	N	0	N	00	N
30	20241028	110948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1352	-18	5	-1.31	120396559	89108	149.38	1352	1357	1347	1781	959	1370	1351.13	0.64	0	855	1388	1379	1371	1362	1354	1375	1358	38	411	100	980	1	1	38356789	519	10.40	0.79	12	0.23	130.00	1713.00	2150	20231031	-37.12	1137	20240805	18.91	2070	-34.69	20240112	1137	18.91	20240805	2150	-37.12	20231031	1137	18.91	20240805	2.19	N	277410	100	38 억		246837	N	N	0	N	00	N
31	20241028	101120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1347	-23	5	-1.68	114349256	84627	141.87	1352	1357	1347	1781	959	1370	1351.21	0.64	0	946	1388	1379	1371	1362	1354	1375	1358	38	411	100	980	1	1	38356789	517	10.36	0.79	12	0.22	130.00	1713.00	2150	20231031	-37.35	1137	20240805	18.47	2070	-34.93	20240112	1137	18.47	20240805	2150	-37.35	20231031	1137	18.47	20240805	2.19	N	277410	100	38 억		246837	N	N	0	N	00	N
32	20241028	091129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1351	-19	5	-1.39	65200797	48227	80.85	1352	1357	1351	1781	959	1370	1351.95	0.64	0	-2369	1388	1379	1371	1362	1354	1375	1358	38	411	100	980	1	1	38356789	518	10.39	0.79	12	0.13	130.00	1713.00	2150	20231031	-37.16	1137	20240805	18.82	2070	-34.73	20240112	1137	18.82	20240805	2150	-37.16	20231031	1137	18.82	20240805	2.19	N	277410	100	38 억		246837	N	N	0	N	00	N
33	20241025	161131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1370	-7	5	-0.51	79227454	57851	105.19	1380	1380	1363	1790	964	1377	1369.51	0.67	0	-9967	1395	1386	1380	1371	1365	1383	1368	38	413	100	990	1	1	38356789	525	10.54	0.80	12	0.15	130.00	1713.00	2235	20231018	-38.70	1137	20240805	20.49	2070	-33.82	20240112	1137	20.49	20240805	2150	-36.28	20231031	1137	20.49	20240805	2.18	N	277410	100	38 억		256804	N	N	0	N	00	N
34	20241025	151135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1368	-9	5	-0.65	77519168	56604	102.93	1380	1380	1363	1790	964	1377	1369.50	0.67	0	-9963	1395	1386	1380	1371	1365	1383	1368	38	413	100	990	1	1	38356789	525	10.52	0.80	12	0.15	130.00	1713.00	2235	20231018	-38.79	1137	20240805	20.32	2070	-33.91	20240112	1137	20.32	20240805	2150	-36.37	20231031	1137	20.32	20240805	2.18	N	277410	100	38 억		256804	N	N	0	N	00	N
35	20241025	141132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1368	-9	5	-0.65	53949371	39380	71.61	1380	1380	1363	1790	964	1377	1369.97	0.67	0	-8560	1395	1386	1380	1371	1365	1383	1368	38	413	100	990	1	1	38356789	525	10.52	0.80	12	0.10	130.00	1713.00	2235	20231018	-38.79	1137	20240805	20.32	2070	-33.91	20240112	1137	20.32	20240805	2150	-36.37	20231031	1137	20.32	20240805	2.18	N	277410	100	38 억		256804	N	N	0	N	00	N
36	20241025	131132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1365	-12	5	-0.87	46110777	33644	61.18	1380	1380	1363	1790	964	1377	1370.55	0.67	0	-6882	1395	1386	1380	1371	1365	1383	1368	38	413	100	990	1	1	38356789	524	10.50	0.80	12	0.09	130.00	1713.00	2235	20231018	-38.93	1137	20240805	20.05	2070	-34.06	20240112	1137	20.05	20240805	2150	-36.51	20231031	1137	20.05	20240805	2.18	N	277410	100	38 억		256804	N	N	0	N	00	N
37	20241025	121136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1365	-12	5	-0.87	40906681	29833	54.25	1380	1380	1364	1790	964	1377	1371.19	0.67	0	-6008	1395	1386	1380	1371	1365	1383	1368	38	413	100	990	1	1	38356789	524	10.50	0.80	12	0.08	130.00	1713.00	2235	20231018	-38.93	1137	20240805	20.05	2070	-34.06	20240112	1137	20.05	20240805	2150	-36.51	20231031	1137	20.05	20240805	2.18	N	277410	100	38 억		256804	N	N	0	N	00	N
38	20241025	111130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1365	-12	5	-0.87	35817983	26105	47.47	1380	1380	1365	1790	964	1377	1372.07	0.67	0	-4978	1395	1386	1380	1371	1365	1383	1368	38	413	100	990	1	1	38356789	524	10.50	0.80	12	0.07	130.00	1713.00	2235	20231018	-38.93	1137	20240805	20.05	2070	-34.06	20240112	1137	20.05	20240805	2150	-36.51	20231031	1137	20.05	20240805	2.18	N	277410	100	38 억		256804	N	N	0	N	00	N
39	20241025	101130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1376	-1	5	-0.07	17275327	12558	22.83	1380	1380	1372	1790	964	1377	1375.64	0.67	0	-2198	1395	1386	1380	1371	1365	1383	1368	38	413	100	990	1	1	38356789	528	10.58	0.80	12	0.03	130.00	1713.00	2235	20231018	-38.43	1137	20240805	21.02	2070	-33.53	20240112	1137	21.02	20240805	2150	-36.00	20231031	1137	21.02	20240805	2.18	N	277410	100	38 억		256804	N	N	0	N	00	N
40	20241025	091135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1378	1	2	0.07	3147185	2283	4.15	1380	1380	1376	1790	964	1377	1378.53	0.67	0	-1326	1395	1386	1380	1371	1365	1383	1368	38	413	100	990	1	1	38356789	529	10.60	0.80	12	0.01	130.00	1713.00	2235	20231018	-38.34	1137	20240805	21.20	2070	-33.43	20240112	1137	21.20	20240805	2150	-35.91	20231031	1137	21.20	20240805	2.18	N	277410	100	38 억		256804	N	N	0	N	00	N
41	20241024	161109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1377	-13	5	-0.94	74492199	54089	63.62	1389	1389	1374	1807	973	1390	1377.22	0.70	0	-11535	1407	1398	1389	1380	1371	1394	1376	38	417	100	1000	1	1	38356789	528	10.59	0.80	12	0.14	130.00	1713.00	2295	20231017	-40.00	1137	20240805	21.11	2070	-33.48	20240112	1137	21.11	20240805	2150	-35.95	20231031	1137	21.11	20240805	2.18	N	277410	100	38 억		268339	N	N	0	N	00	N
42	20241024	151120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1377	-13	5	-0.94	73521414	53384	62.79	1389	1389	1374	1807	973	1390	1377.22	0.70	0	-11535	1407	1398	1389	1380	1371	1394	1376	38	417	100	1000	1	1	38356789	528	10.59	0.80	12	0.14	130.00	1713.00	2295	20231017	-40.00	1137	20240805	21.11	2070	-33.48	20240112	1137	21.11	20240805	2150	-35.95	20231031	1137	21.11	20240805	2.18	N	277410	100	38 억		268339	N	N	0	N	00	N
43	20241024	141106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1377	-13	5	-0.94	50531594	36667	43.13	1389	1389	1374	1807	973	1390	1378.12	0.70	0	-6389	1407	1398	1389	1380	1371	1394	1376	38	417	100	1000	1	1	38356789	528	10.59	0.80	12	0.10	130.00	1713.00	2295	20231017	-40.00	1137	20240805	21.11	2070	-33.48	20240112	1137	21.11	20240805	2150	-35.95	20231031	1137	21.11	20240805	2.18	N	277410	100	38 억		268339	N	N	0	N	00	N
44	20241024	131118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1382	-8	5	-0.58	38782457	28135	33.09	1389	1389	1374	1807	973	1390	1378.44	0.70	0	-6337	1407	1398	1389	1380	1371	1394	1376	38	417	100	1000	1	1	38356789	530	10.63	0.81	12	0.07	130.00	1713.00	2295	20231017	-39.78	1137	20240805	21.55	2070	-33.24	20240112	1137	21.55	20240805	2150	-35.72	20231031	1137	21.55	20240805	2.18	N	277410	100	38 억		268339	N	N	0	N	00	N
45	20241024	121114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1384	-6	5	-0.43	38234396	27739	32.63	1389	1389	1374	1807	973	1390	1378.36	0.70	0	-6134	1407	1398	1389	1380	1371	1394	1376	38	417	100	1000	1	1	38356789	531	10.65	0.81	12	0.07	130.00	1713.00	2295	20231017	-39.69	1137	20240805	21.72	2070	-33.14	20240112	1137	21.72	20240805	2150	-35.63	20231031	1137	21.72	20240805	2.18	N	277410	100	38 억		268339	N	N	0	N	00	N
46	20241024	111111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1380	-10	5	-0.72	33878672	24586	28.92	1389	1389	1374	1807	973	1390	1377.97	0.70	0	-5996	1407	1398	1389	1380	1371	1394	1376	38	417	100	1000	1	1	38356789	529	10.62	0.81	12	0.06	130.00	1713.00	2295	20231017	-39.87	1137	20240805	21.37	2070	-33.33	20240112	1137	21.37	20240805	2150	-35.81	20231031	1137	21.37	20240805	2.18	N	277410	100	38 억		268339	N	N	0	N	00	N
47	20241024	101015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1380	-10	5	-0.72	17096627	12386	14.57	1389	1389	1375	1807	973	1390	1380.32	0.70	0	-6530	1407	1398	1389	1380	1371	1394	1376	38	417	100	1000	1	1	38356789	529	10.62	0.81	12	0.03	130.00	1713.00	2295	20231017	-39.87	1137	20240805	21.37	2070	-33.33	20240112	1137	21.37	20240805	2150	-35.81	20231031	1137	21.37	20240805	2.18	N	277410	100	38 억		268339	N	N	0	N	00	N
48	20241024	091144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1380	-10	5	-0.72	6900311	4990	5.87	1389	1389	1380	1807	973	1390	1382.83	0.70	0	-3565	1407	1398	1389	1380	1371	1394	1376	38	417	100	1000	1	1	38356789	529	10.62	0.81	12	0.01	130.00	1713.00	2295	20231017	-39.87	1137	20240805	21.37	2070	-33.33	20240112	1137	21.37	20240805	2150	-35.81	20231031	1137	21.37	20240805	2.18	N	277410	100	38 억		268339	N	N	0	N	00	N
49	20241023	161117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1390	-1	5	-0.07	117754009	84779	51.98	1391	1398	1380	1808	974	1391	1388.95	0.70	0	-520	1415	1403	1396	1384	1377	1399	1380	38	417	100	1000	1	1	38356789	533	10.69	0.81	12	0.22	130.00	1713.00	2295	20231017	-39.43	1137	20240805	22.25	2070	-32.85	20240112	1137	22.25	20240805	2150	-35.35	20231031	1137	22.25	20240805	2.20	N	277410	100	38 억		268859	N	N	0	N	00	N
50	20241023	151139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1389	-2	5	-0.14	113860485	81968	50.26	1391	1398	1380	1808	974	1391	1389.08	0.70	0	-104	1415	1403	1396	1384	1377	1399	1380	38	417	100	1000	1	1	38356789	533	10.68	0.81	12	0.21	130.00	1713.00	2295	20231017	-39.48	1137	20240805	22.16	2070	-32.90	20240112	1137	22.16	20240805	2150	-35.40	20231031	1137	22.16	20240805	2.20	N	277410	100	38 억		268859	N	N	0	N	00	N
51	20241023	141147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1390	-1	5	-0.07	81656859	58763	36.03	1391	1398	1380	1808	974	1391	1389.60	0.70	0	-1438	1415	1403	1396	1384	1377	1399	1380	38	417	100	1000	1	1	38356789	533	10.69	0.81	12	0.15	130.00	1713.00	2295	20231017	-39.43	1137	20240805	22.25	2070	-32.85	20240112	1137	22.25	20240805	2150	-35.35	20231031	1137	22.25	20240805	2.20	N	277410	100	38 억		268859	N	N	0	N	00	N
52	20241023	131127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1392	1	2	0.07	68726708	49416	30.30	1391	1398	1382	1808	974	1391	1390.78	0.70	0	-1010	1415	1403	1396	1384	1377	1399	1380	38	417	100	1000	1	1	38356789	534	10.71	0.81	12	0.13	130.00	1713.00	2295	20231017	-39.35	1137	20240805	22.43	2070	-32.75	20240112	1137	22.43	20240805	2150	-35.26	20231031	1137	22.43	20240805	2.20	N	277410	100	38 억		268859	N	N	0	N	00	N
53	20241023	121122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1395	4	2	0.29	52945017	38030	23.32	1391	1398	1388	1808	974	1391	1392.19	0.70	0	-609	1415	1403	1396	1384	1377	1399	1380	38	417	100	1000	1	1	38356789	535	10.73	0.81	12	0.10	130.00	1713.00	2295	20231017	-39.22	1137	20240805	22.69	2070	-32.61	20240112	1137	22.69	20240805	2150	-35.12	20231031	1137	22.69	20240805	2.20	N	277410	100	38 억		268859	N	N	0	N	00	N
54	20241023	111116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1397	6	2	0.43	47038989	33785	20.72	1391	1398	1390	1808	974	1391	1392.30	0.70	0	-609	1415	1403	1396	1384	1377	1399	1380	38	417	100	1000	1	1	38356789	536	10.75	0.82	12	0.09	130.00	1713.00	2295	20231017	-39.13	1137	20240805	22.87	2070	-32.51	20240112	1137	22.87	20240805	2150	-35.02	20231031	1137	22.87	20240805	2.20	N	277410	100	38 억		268859	N	N	0	N	00	N
55	20241023	101120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1391	0	3	0.00	18586359	13330	8.17	1391	1398	1391	1808	974	1391	1394.33	0.70	0	-2143	1415	1403	1396	1384	1377	1399	1380	38	417	100	1000	1	1	38356789	534	10.70	0.81	12	0.03	130.00	1713.00	2295	20231017	-39.39	1137	20240805	22.34	2070	-32.80	20240112	1137	22.34	20240805	2150	-35.30	20231031	1137	22.34	20240805	2.20	N	277410	100	38 억		268859	N	N	0	N	00	N
56	20241023	091121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1398	7	2	0.50	1632790	1170	0.72	1391	1398	1391	1808	974	1391	1395.55	0.70	0	206	1415	1403	1396	1384	1377	1399	1380	38	417	100	1000	1	1	38356789	536	10.75	0.82	12	0.00	130.00	1713.00	2295	20231017	-39.08	1137	20240805	22.96	2070	-32.46	20240112	1137	22.96	20240805	2150	-34.98	20231031	1137	22.96	20240805	2.20	N	277410	100	38 억		268859	N	N	0	N	00	N
57	20241022	161107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1391	-17	5	-1.21	227536725	163085	475.83	1400	1408	1389	1830	986	1408	1395.20	0.76	0	-21730	1414	1410	1404	1400	1394	1413	1403	38	422	100	1010	1	1	38356789	534	10.70	0.81	12	0.43	130.00	1713.00	2295	20231017	-39.39	1137	20240805	22.34	2070	-32.80	20240112	1137	22.34	20240805	2150	-35.30	20231031	1137	22.34	20240805	2.24	N	277410	100	38 억		290590	N	N	0	N	00	N
58	20241022	151121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1397	-11	5	-0.78	223820125	160414	468.03	1400	1408	1389	1830	986	1408	1395.27	0.76	0	-21730	1414	1410	1404	1400	1394	1413	1403	38	422	100	1010	1	1	38356789	536	10.75	0.82	12	0.42	130.00	1713.00	2295	20231017	-39.13	1137	20240805	22.87	2070	-32.51	20240112	1137	22.87	20240805	2150	-35.02	20231031	1137	22.87	20240805	2.24	N	277410	100	38 억		290590	N	N	0	N	00	N
59	20241022	141120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1395	-13	5	-0.92	216435819	155112	452.56	1400	1408	1389	1830	986	1408	1395.35	0.76	0	-21730	1414	1410	1404	1400	1394	1413	1403	38	422	100	1010	1	1	38356789	535	10.73	0.81	12	0.40	130.00	1713.00	2295	20231017	-39.22	1137	20240805	22.69	2070	-32.61	20240112	1137	22.69	20240805	2150	-35.12	20231031	1137	22.69	20240805	2.24	N	277410	100	38 억		290590	N	N	0	N	00	N
60	20241022	131122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1390	-18	5	-1.28	204073698	146237	426.67	1400	1408	1389	1830	986	1408	1395.50	0.76	0	-23069	1414	1410	1404	1400	1394	1413	1403	38	422	100	1010	1	1	38356789	533	10.69	0.81	12	0.38	130.00	1713.00	2295	20231017	-39.43	1137	20240805	22.25	2070	-32.85	20240112	1137	22.25	20240805	2150	-35.35	20231031	1137	22.25	20240805	2.24	N	277410	100	38 억		290590	N	N	0	N	00	N
61	20241022	121117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1397	-11	5	-0.78	186917200	133931	390.77	1400	1408	1389	1830	986	1408	1395.62	0.76	0	-21937	1414	1410	1404	1400	1394	1413	1403	38	422	100	1010	1	1	38356789	536	10.75	0.82	12	0.35	130.00	1713.00	2295	20231017	-39.13	1137	20240805	22.87	2070	-32.51	20240112	1137	22.87	20240805	2150	-35.02	20231031	1137	22.87	20240805	2.24	N	277410	100	38 억		290590	N	N	0	N	00	N
62	20241022	111113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1398	-10	5	-0.71	123507604	88450	258.07	1400	1408	1389	1830	986	1408	1396.36	0.76	0	-21937	1414	1410	1404	1400	1394	1413	1403	38	422	100	1010	1	1	38356789	536	10.75	0.82	12	0.23	130.00	1713.00	2295	20231017	-39.08	1137	20240805	22.96	2070	-32.46	20240112	1137	22.96	20240805	2150	-34.98	20231031	1137	22.96	20240805	2.24	N	277410	100	38 억		290590	N	N	0	N	00	N
63	20241022	101116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1398	-10	5	-0.71	42106752	30113	87.86	1400	1408	1393	1830	986	1408	1398.29	0.76	0	-18972	1414	1410	1404	1400	1394	1413	1403	38	422	100	1010	1	1	38356789	536	10.75	0.82	12	0.08	130.00	1713.00	2295	20231017	-39.08	1137	20240805	22.96	2070	-32.46	20240112	1137	22.96	20240805	2150	-34.98	20231031	1137	22.96	20240805	2.24	N	277410	100	38 억		290590	N	N	0	N	00	N
64	20241022	091114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1401	-7	5	-0.50	1890788	1350	3.94	1400	1408	1400	1830	986	1408	1400.58	0.76	0	-722	1414	1410	1404	1400	1394	1413	1403	38	422	100	1010	1	1	38356789	537	10.78	0.82	12	0.00	130.00	1713.00	2295	20231017	-38.95	1137	20240805	23.22	2070	-32.32	20240112	1137	23.22	20240805	2150	-34.84	20231031	1137	23.22	20240805	2.24	N	277410	100	38 억		290590	N	N	0	N	00	N
65	20241021	161103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1408	3	2	0.21	47664549	33928	44.54	1408	1408	1398	1826	984	1405	1404.87	0.77	0	-4070	1438	1421	1411	1394	1384	1416	1389	38	421	100	1010	1	1	38356789	540	10.83	0.82	12	0.09	130.00	1713.00	2295	20231017	-38.65	1137	20240805	23.83	2070	-31.98	20240112	1137	23.83	20240805	2150	-34.51	20231031	1137	23.83	20240805	2.20	N	277410	100	38 억		294660	N	N	0	N	00	N
66	20241021	151110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1408	3	2	0.21	46524069	33118	43.48	1408	1408	1398	1826	984	1405	1404.80	0.77	0	-4070	1438	1421	1411	1394	1384	1416	1389	38	421	100	1010	1	1	38356789	540	10.83	0.82	12	0.09	130.00	1713.00	2295	20231017	-38.65	1137	20240805	23.83	2070	-31.98	20240112	1137	23.83	20240805	2150	-34.51	20231031	1137	23.83	20240805	2.20	N	277410	100	38 억		294660	N	N	0	N	00	N
67	20241021	141114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1405	0	3	0.00	37483321	26681	35.03	1408	1408	1398	1826	984	1405	1404.87	0.77	0	-4070	1438	1421	1411	1394	1384	1416	1389	38	421	100	1010	1	1	38356789	539	10.81	0.82	12	0.07	130.00	1713.00	2295	20231017	-38.78	1137	20240805	23.57	2070	-32.13	20240112	1137	23.57	20240805	2150	-34.65	20231031	1137	23.57	20240805	2.20	N	277410	100	38 억		294660	N	N	0	N	00	N
68	20241021	131110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1406	1	2	0.07	30035049	21384	28.07	1408	1408	1398	1826	984	1405	1404.56	0.77	0	-4070	1438	1421	1411	1394	1384	1416	1389	38	421	100	1010	1	1	38356789	539	10.82	0.82	12	0.06	130.00	1713.00	2295	20231017	-38.74	1137	20240805	23.66	2070	-32.08	20240112	1137	23.66	20240805	2150	-34.60	20231031	1137	23.66	20240805	2.20	N	277410	100	38 억		294660	N	N	0	N	00	N
69	20241021	121110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1408	3	2	0.21	29142920	20750	27.24	1408	1408	1398	1826	984	1405	1404.48	0.77	0	-4070	1438	1421	1411	1394	1384	1416	1389	38	421	100	1010	1	1	38356789	540	10.83	0.82	12	0.05	130.00	1713.00	2295	20231017	-38.65	1137	20240805	23.83	2070	-31.98	20240112	1137	23.83	20240805	2150	-34.51	20231031	1137	23.83	20240805	2.20	N	277410	100	38 억		294660	N	N	0	N	00	N
70	20241021	111104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1406	1	2	0.07	18812381	13403	17.59	1408	1408	1398	1826	984	1405	1403.59	0.77	0	-4070	1438	1421	1411	1394	1384	1416	1389	38	421	100	1010	1	1	38356789	539	10.82	0.82	12	0.03	130.00	1713.00	2295	20231017	-38.74	1137	20240805	23.66	2070	-32.08	20240112	1137	23.66	20240805	2150	-34.60	20231031	1137	23.66	20240805	2.20	N	277410	100	38 억		294660	N	N	0	N	00	N
71	20241021	101109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1405	0	3	0.00	14732570	10499	13.78	1408	1408	1398	1826	984	1405	1403.24	0.77	0	-4070	1438	1421	1411	1394	1384	1416	1389	38	421	100	1010	1	1	38356789	539	10.81	0.82	12	0.03	130.00	1713.00	2295	20231017	-38.78	1137	20240805	23.57	2070	-32.13	20240112	1137	23.57	20240805	2150	-34.65	20231031	1137	23.57	20240805	2.20	N	277410	100	38 억		294660	N	N	0	N	00	N
72	20241021	091106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1399	-6	5	-0.43	10128252	7218	9.48	1408	1408	1398	1826	984	1405	1403.19	0.77	0	-3970	1438	1421	1411	1394	1384	1416	1389	38	421	100	1010	1	1	38356789	537	10.76	0.82	12	0.02	130.00	1713.00	2295	20231017	-39.04	1137	20240805	23.04	2070	-32.42	20240112	1137	23.04	20240805	2150	-34.93	20231031	1137	23.04	20240805	2.20	N	277410	100	38 억		294660	N	N	0	N	00	N
73	20241018	161105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1405	-23	5	-1.61	107168160	76167	151.41	1428	1428	1401	1856	1000	1428	1407.02	0.79	0	-12733	1442	1435	1428	1421	1414	1438	1424	38	428	100	1020	1	1	38356789	539	10.81	0.82	12	0.20	130.00	1713.00	2295	20231017	-38.78	1137	20240805	23.57	2070	-32.13	20240112	1137	23.57	20240805	2235	-37.14	20231018	1137	23.57	20240805	2.18	N	277410	100	38 억		301403	N	N	0	N	00	N
74	20241018	151132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1403	-25	5	-1.75	104460086	74237	147.58	1428	1428	1401	1856	1000	1428	1407.12	0.79	0	-12449	1442	1435	1428	1421	1414	1438	1424	38	428	100	1020	1	1	38356789	538	10.79	0.82	12	0.19	130.00	1713.00	2295	20231017	-38.87	1137	20240805	23.39	2070	-32.22	20240112	1137	23.39	20240805	2235	-37.23	20231018	1137	23.39	20240805	2.18	N	277410	100	38 억		301403	N	N	0	N	00	N
75	20241018	141132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1402	-26	5	-1.82	88848401	63120	125.48	1428	1428	1401	1856	1000	1428	1407.61	0.79	0	-10694	1442	1435	1428	1421	1414	1438	1424	38	428	100	1020	1	1	38356789	538	10.78	0.82	12	0.16	130.00	1713.00	2295	20231017	-38.91	1137	20240805	23.31	2070	-32.27	20240112	1137	23.31	20240805	2235	-37.27	20231018	1137	23.31	20240805	2.18	N	277410	100	38 억		301403	N	N	0	N	00	N
76	20241018	131117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1403	-25	5	-1.75	80749090	57347	114.00	1428	1428	1401	1856	1000	1428	1408.08	0.79	0	-9071	1442	1435	1428	1421	1414	1438	1424	38	428	100	1020	1	1	38356789	538	10.79	0.82	12	0.15	130.00	1713.00	2295	20231017	-38.87	1137	20240805	23.39	2070	-32.22	20240112	1137	23.39	20240805	2235	-37.23	20231018	1137	23.39	20240805	2.18	N	277410	100	38 억		301403	N	N	0	N	00	N
77	20241018	121130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1404	-24	5	-1.68	73591821	52248	103.86	1428	1428	1401	1856	1000	1428	1408.51	0.79	0	-7143	1442	1435	1428	1421	1414	1438	1424	38	428	100	1020	1	1	38356789	539	10.80	0.82	12	0.14	130.00	1713.00	2295	20231017	-38.82	1137	20240805	23.48	2070	-32.17	20240112	1137	23.48	20240805	2235	-37.18	20231018	1137	23.48	20240805	2.18	N	277410	100	38 억		301403	N	N	0	N	00	N
78	20241018	111125	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1404	-24	5	-1.68	67028612	47579	94.58	1428	1428	1401	1856	1000	1428	1408.79	0.79	0	-5425	1442	1435	1428	1421	1414	1438	1424	38	428	100	1020	1	1	38356789	539	10.80	0.82	12	0.12	130.00	1713.00	2295	20231017	-38.82	1137	20240805	23.48	2070	-32.17	20240112	1137	23.48	20240805	2235	-37.18	20231018	1137	23.48	20240805	2.18	N	277410	100	38 억		301403	N	N	0	N	00	N
79	20241018	101112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1418	-10	5	-0.70	21827733	15441	30.70	1428	1428	1411	1856	1000	1428	1413.62	0.79	0	-1600	1442	1435	1428	1421	1414	1438	1424	38	428	100	1020	1	1	38356789	544	10.91	0.83	12	0.04	130.00	1713.00	2295	20231017	-38.21	1137	20240805	24.71	2070	-31.50	20240112	1137	24.71	20240805	2235	-36.55	20231018	1137	24.71	20240805	2.18	N	277410	100	38 억		301403	N	N	0	N	00	N
80	20241018	091111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1426	-2	5	-0.14	2725682	1924	3.82	1428	1428	1412	1856	1000	1428	1416.67	0.79	0	-415	1442	1435	1428	1421	1414	1438	1424	38	428	100	1020	1	1	38356789	547	10.97	0.83	12	0.01	130.00	1713.00	2295	20231017	-37.86	1137	20240805	25.42	2070	-31.11	20240112	1137	25.42	20240805	2235	-36.20	20231018	1137	25.42	20240805	2.18	N	277410	100	38 억		301403	N	N	0	N	00	N
81	20241017	161108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1428	6	2	0.42	71827804	50304	49.23	1424	1435	1421	1848	996	1422	1427.95	0.78	0	319	1451	1436	1420	1405	1389	1444	1413	38	426	100	1020	1	1	38356789	548	10.98	0.83	12	0.13	130.00	1713.00	2295	20231017	-37.78	1137	20240805	25.59	2070	-31.01	20240112	1137	25.59	20240805	2295	-37.78	20231017	1137	25.59	20240805	2.19	N	277410	100	38 억		301084	N	N	0	N	00	N
82	20241017	151112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1431	9	2	0.63	70113964	49105	48.06	1424	1435	1421	1848	996	1422	1427.92	0.78	0	1008	1451	1436	1420	1405	1389	1444	1413	38	426	100	1020	1	1	38356789	549	11.01	0.84	12	0.13	130.00	1713.00	2295	20231017	-37.65	1137	20240805	25.86	2070	-30.87	20240112	1137	25.86	20240805	2295	-37.65	20231017	1137	25.86	20240805	2.19	N	277410	100	38 억		301084	N	N	0	N	00	N
83	20241017	141115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1431	9	2	0.63	63883280	44749	43.80	1424	1435	1421	1848	996	1422	1427.68	0.78	0	1149	1451	1436	1420	1405	1389	1444	1413	38	426	100	1020	1	1	38356789	549	11.01	0.84	12	0.12	130.00	1713.00	2295	20231017	-37.65	1137	20240805	25.86	2070	-30.87	20240112	1137	25.86	20240805	2295	-37.65	20231017	1137	25.86	20240805	2.19	N	277410	100	38 억		301084	N	N	0	N	00	N
84	20241017	131109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1429	7	2	0.49	55868035	39145	38.31	1424	1435	1421	1848	996	1422	1427.30	0.78	0	1627	1451	1436	1420	1405	1389	1444	1413	38	426	100	1020	1	1	38356789	548	10.99	0.83	12	0.10	130.00	1713.00	2295	20231017	-37.73	1137	20240805	25.68	2070	-30.97	20240112	1137	25.68	20240805	2295	-37.73	20231017	1137	25.68	20240805	2.19	N	277410	100	38 억		301084	N	N	0	N	00	N
85	20241017	121116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1430	8	2	0.56	34165467	23966	23.46	1424	1434	1421	1848	996	1422	1425.68	0.78	0	-1079	1451	1436	1420	1405	1389	1444	1413	38	426	100	1020	1	1	38356789	549	11.00	0.83	12	0.06	130.00	1713.00	2295	20231017	-37.69	1137	20240805	25.77	2070	-30.92	20240112	1137	25.77	20240805	2295	-37.69	20231017	1137	25.77	20240805	2.19	N	277410	100	38 억		301084	N	N	0	N	00	N
86	20241017	111114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1422	0	3	0.00	20223928	14191	13.89	1424	1434	1421	1848	996	1422	1425.28	0.78	0	-747	1451	1436	1420	1405	1389	1444	1413	38	426	100	1020	1	1	38356789	545	10.94	0.83	12	0.04	130.00	1713.00	2295	20231017	-38.04	1137	20240805	25.07	2070	-31.30	20240112	1137	25.07	20240805	2295	-38.04	20231017	1137	25.07	20240805	2.19	N	277410	100	38 억		301084	N	N	0	N	00	N
87	20241017	101111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1431	9	2	0.63	12074965	8473	8.29	1424	1434	1421	1848	996	1422	1425.38	0.78	0	529	1451	1436	1420	1405	1389	1444	1413	38	426	100	1020	1	1	38356789	549	11.01	0.84	12	0.02	130.00	1713.00	2295	20231017	-37.65	1137	20240805	25.86	2070	-30.87	20240112	1137	25.86	20240805	2295	-37.65	20231017	1137	25.86	20240805	2.19	N	277410	100	38 억		301084	N	N	0	N	00	N
88	20241017	091104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1422	0	3	0.00	3846453	2700	2.64	1424	1434	1422	1848	996	1422	1425.46	0.78	0	259	1451	1436	1420	1405	1389	1444	1413	38	426	100	1020	1	1	38356789	545	10.94	0.83	12	0.01	130.00	1713.00	2295	20231017	-38.04	1137	20240805	25.07	2070	-31.30	20240112	1137	25.07	20240805	2295	-38.04	20231017	1137	25.07	20240805	2.19	N	277410	100	38 억		301084	N	N	0	N	00	N
89	20241016	161058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1422	13	2	0.92	141014844	99545	94.90	1415	1435	1404	1831	987	1409	1416.59	0.78	0	2696	1437	1423	1414	1400	1391	1430	1407	38	422	100	1010	1	1	38356789	545	10.94	0.83	12	0.26	130.00	1713.00	2295	20231017	-38.04	1137	20240805	25.07	2070	-31.30	20240112	1137	25.07	20240805	2295	-38.04	20231017	1137	25.07	20240805	2.18	N	277410	100	38 억		298388	N	N	0	N	00	N
90	20241016	151105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1418	9	2	0.64	133218427	94060	89.67	1415	1435	1404	1831	987	1409	1416.31	0.78	0	2724	1437	1423	1414	1400	1391	1430	1407	38	422	100	1010	1	1	38356789	544	10.91	0.83	12	0.25	130.00	1713.00	2295	20231017	-38.21	1137	20240805	24.71	2070	-31.50	20240112	1137	24.71	20240805	2295	-38.21	20231017	1137	24.71	20240805	2.18	N	277410	100	38 억		298388	N	N	0	N	00	N
91	20241016	141107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1419	10	2	0.71	126861873	89579	85.40	1415	1435	1404	1831	987	1409	1416.20	0.78	0	3352	1437	1423	1414	1400	1391	1430	1407	38	422	100	1010	1	1	38356789	544	10.92	0.83	12	0.23	130.00	1713.00	2295	20231017	-38.17	1137	20240805	24.80	2070	-31.45	20240112	1137	24.80	20240805	2295	-38.17	20231017	1137	24.80	20240805	2.18	N	277410	100	38 억		298388	N	N	0	N	00	N
92	20241016	131101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1410	1	2	0.07	121234925	85596	81.60	1415	1435	1404	1831	987	1409	1416.36	0.78	0	3296	1437	1423	1414	1400	1391	1430	1407	38	422	100	1010	1	1	38356789	541	10.85	0.82	12	0.22	130.00	1713.00	2295	20231017	-38.56	1137	20240805	24.01	2070	-31.88	20240112	1137	24.01	20240805	2295	-38.56	20231017	1137	24.01	20240805	2.18	N	277410	100	38 억		298388	N	N	0	N	00	N
93	20241016	121101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1410	1	2	0.07	116786890	82449	78.60	1415	1435	1404	1831	987	1409	1416.47	0.78	0	3014	1437	1423	1414	1400	1391	1430	1407	38	422	100	1010	1	1	38356789	541	10.85	0.82	12	0.21	130.00	1713.00	2295	20231017	-38.56	1137	20240805	24.01	2070	-31.88	20240112	1137	24.01	20240805	2295	-38.56	20231017	1137	24.01	20240805	2.18	N	277410	100	38 억		298388	N	N	0	N	00	N
94	20241016	111059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1430	21	2	1.49	66387040	46935	44.75	1415	1435	1404	1831	987	1409	1414.45	0.78	0	-2246	1437	1423	1414	1400	1391	1430	1407	38	422	100	1010	1	1	38356789	549	11.00	0.83	12	0.12	130.00	1713.00	2295	20231017	-37.69	1137	20240805	25.77	2070	-30.92	20240112	1137	25.77	20240805	2295	-37.69	20231017	1137	25.77	20240805	2.18	N	277410	100	38 억		298388	N	N	0	N	00	N
95	20241016	101059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1416	7	2	0.50	53481904	37892	36.12	1415	1423	1404	1831	987	1409	1411.43	0.78	0	-1882	1437	1423	1414	1400	1391	1430	1407	38	422	100	1010	1	1	38356789	543	10.89	0.83	12	0.10	130.00	1713.00	2295	20231017	-38.30	1137	20240805	24.54	2070	-31.59	20240112	1137	24.54	20240805	2295	-38.30	20231017	1137	24.54	20240805	2.18	N	277410	100	38 억		298388	N	N	0	N	00	N
96	20241016	091102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1416	7	2	0.50	12998514	9187	8.76	1415	1416	1407	1831	987	1409	1414.88	0.78	0	-646	1437	1423	1414	1400	1391	1430	1407	38	422	100	1010	1	1	38356789	543	10.89	0.83	12	0.02	130.00	1713.00	2295	20231017	-38.30	1137	20240805	24.54	2070	-31.59	20240112	1137	24.54	20240805	2295	-38.30	20231017	1137	24.54	20240805	2.18	N	277410	100	38 억		298388	N	N	0	N	00	N
97	20241015	161054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1409	-5	5	-0.35	147890273	104874	227.36	1405	1428	1405	1838	990	1414	1410.17	0.75	0	8816	1435	1424	1412	1401	1389	1418	1395	38	424	100	1010	1	1	38356789	540	10.84	0.82	12	0.27	130.00	1713.00	2330	20231005	-39.53	1137	20240805	23.92	2070	-31.93	20240112	1137	23.92	20240805	2295	-38.61	20231017	1137	23.92	20240805	2.16	N	277410	100	38 억		289572	N	N	0	N	00	N
98	20241015	151103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1411	-3	5	-0.21	144587859	102531	222.28	1405	1428	1405	1838	990	1414	1410.19	0.75	0	9375	1435	1424	1412	1401	1389	1418	1395	38	424	100	1010	1	1	38356789	541	10.85	0.82	12	0.27	130.00	1713.00	2330	20231005	-39.44	1137	20240805	24.10	2070	-31.84	20240112	1137	24.10	20240805	2295	-38.52	20231017	1137	24.10	20240805	2.16	N	277410	100	38 억		289572	N	N	0	N	00	N
99	20241015	141103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1413	-1	5	-0.07	143812267	101982	221.09	1405	1428	1405	1838	990	1414	1410.17	0.75	0	9413	1435	1424	1412	1401	1389	1418	1395	38	424	100	1010	1	1	38356789	542	10.87	0.82	12	0.27	130.00	1713.00	2330	20231005	-39.36	1137	20240805	24.27	2070	-31.74	20240112	1137	24.27	20240805	2295	-38.43	20231017	1137	24.27	20240805	2.16	N	277410	100	38 억		289572	N	N	0	N	00	N
100	20241015	131100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1413	-1	5	-0.07	136782154	96998	210.29	1405	1428	1405	1838	990	1414	1410.15	0.75	0	9476	1435	1424	1412	1401	1389	1418	1395	38	424	100	1010	1	1	38356789	542	10.87	0.82	12	0.25	130.00	1713.00	2330	20231005	-39.36	1137	20240805	24.27	2070	-31.74	20240112	1137	24.27	20240805	2295	-38.43	20231017	1137	24.27	20240805	2.16	N	277410	100	38 억		289572	N	N	0	N	00	N
101	20241015	121102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1414	0	3	0.00	134201306	95170	206.33	1405	1428	1405	1838	990	1414	1410.12	0.75	0	10415	1435	1424	1412	1401	1389	1418	1395	38	424	100	1010	1	1	38356789	542	10.88	0.83	12	0.25	130.00	1713.00	2330	20231005	-39.31	1137	20240805	24.36	2070	-31.69	20240112	1137	24.36	20240805	2295	-38.39	20231017	1137	24.36	20240805	2.16	N	277410	100	38 억		289572	N	N	0	N	00	N
102	20241015	111107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1412	-2	5	-0.14	131530360	93279	202.23	1405	1428	1405	1838	990	1414	1410.07	0.75	0	10539	1435	1424	1412	1401	1389	1418	1395	38	424	100	1010	1	1	38356789	542	10.86	0.82	12	0.24	130.00	1713.00	2330	20231005	-39.40	1137	20240805	24.19	2070	-31.79	20240112	1137	24.19	20240805	2295	-38.47	20231017	1137	24.19	20240805	2.16	N	277410	100	38 억		289572	N	N	0	N	00	N
103	20241015	101105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1420	6	2	0.42	85682417	60686	131.57	1405	1428	1405	1838	990	1414	1411.90	0.75	0	8307	1435	1424	1412	1401	1389	1418	1395	38	424	100	1010	1	1	38356789	545	10.92	0.83	12	0.16	130.00	1713.00	2330	20231005	-39.06	1137	20240805	24.89	2070	-31.40	20240112	1137	24.89	20240805	2295	-38.13	20231017	1137	24.89	20240805	2.16	N	277410	100	38 억		289572	N	N	0	N	00	N
104	20241015	091059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1408	-6	5	-0.42	21765189	15489	33.58	1405	1414	1405	1838	990	1414	1405.20	0.75	0	-1780	1435	1424	1412	1401	1389	1418	1395	38	424	100	1010	1	1	38356789	540	10.83	0.82	12	0.04	130.00	1713.00	2330	20231005	-39.57	1137	20240805	23.83	2070	-31.98	20240112	1137	23.83	20240805	2295	-38.65	20231017	1137	23.83	20240805	2.16	N	277410	100	38 억		289572	N	N	0	N	00	N
105	20241014	161033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1414	-2	5	-0.14	64501618	45756	52.39	1415	1423	1400	1840	992	1416	1409.68	0.76	0	-2548	1446	1431	1415	1400	1384	1438	1407	38	424	100	1010	1	1	38356789	542	10.88	0.83	12	0.12	130.00	1713.00	2330	20231004	-39.31	1137	20240805	24.36	2070	-31.69	20240112	1137	24.36	20240805	2295	-38.39	20231017	1137	24.36	20240805	2.28	N	277410	100	38 억		292120	N	N	0	N	00	N
106	20241014	151047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1410	-6	5	-0.42	62163843	44101	50.50	1415	1423	1400	1840	992	1416	1409.58	0.76	0	-1815	1446	1431	1415	1400	1384	1438	1407	38	424	100	1010	1	1	38356789	541	10.85	0.82	12	0.11	130.00	1713.00	2330	20231004	-39.48	1137	20240805	24.01	2070	-31.88	20240112	1137	24.01	20240805	2295	-38.56	20231017	1137	24.01	20240805	2.28	N	277410	100	38 억		292120	N	N	0	N	00	N
107	20241014	141046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1414	-2	5	-0.14	48949825	34735	39.77	1415	1423	1400	1840	992	1416	1409.24	0.76	0	-2378	1446	1431	1415	1400	1384	1438	1407	38	424	100	1010	1	1	38356789	542	10.88	0.83	12	0.09	130.00	1713.00	2330	20231004	-39.31	1137	20240805	24.36	2070	-31.69	20240112	1137	24.36	20240805	2295	-38.39	20231017	1137	24.36	20240805	2.28	N	277410	100	38 억		292120	N	N	0	N	00	N
108	20241014	131044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1420	4	2	0.28	41724481	29631	33.93	1415	1423	1400	1840	992	1416	1408.14	0.76	0	-2363	1446	1431	1415	1400	1384	1438	1407	38	424	100	1010	1	1	38356789	545	10.92	0.83	12	0.08	130.00	1713.00	2330	20231004	-39.06	1137	20240805	24.89	2070	-31.40	20240112	1137	24.89	20240805	2295	-38.13	20231017	1137	24.89	20240805	2.28	N	277410	100	38 억		292120	N	N	0	N	00	N
109	20241014	121037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1420	4	2	0.28	38588927	27423	31.40	1415	1423	1400	1840	992	1416	1407.17	0.76	0	-2363	1446	1431	1415	1400	1384	1438	1407	38	424	100	1010	1	1	38356789	545	10.92	0.83	12	0.07	130.00	1713.00	2330	20231004	-39.06	1137	20240805	24.89	2070	-31.40	20240112	1137	24.89	20240805	2295	-38.13	20231017	1137	24.89	20240805	2.28	N	277410	100	38 억		292120	N	N	0	N	00	N
110	20241014	111035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1410	-6	5	-0.42	30195110	21472	24.59	1415	1423	1400	1840	992	1416	1406.26	0.76	0	-3091	1446	1431	1415	1400	1384	1438	1407	38	424	100	1010	1	1	38356789	541	10.85	0.82	12	0.06	130.00	1713.00	2330	20231004	-39.48	1137	20240805	24.01	2070	-31.88	20240112	1137	24.01	20240805	2295	-38.56	20231017	1137	24.01	20240805	2.28	N	277410	100	38 억		292120	N	N	0	N	00	N
111	20241014	101038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1410	-6	5	-0.42	7257010	5151	5.90	1415	1423	1405	1840	992	1416	1408.85	0.76	0	-686	1446	1431	1415	1400	1384	1438	1407	38	424	100	1010	1	1	38356789	541	10.85	0.82	12	0.01	130.00	1713.00	2330	20231004	-39.48	1137	20240805	24.01	2070	-31.88	20240112	1137	24.01	20240805	2295	-38.56	20231017	1137	24.01	20240805	2.28	N	277410	100	38 억		292120	N	N	0	N	00	N
112	20241014	091040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1422	6	2	0.42	1200794	848	0.97	1415	1423	1415	1840	992	1416	1416.03	0.76	0	-208	1446	1431	1415	1400	1384	1438	1407	38	424	100	1010	1	1	38356789	545	10.94	0.83	12	0.00	130.00	1713.00	2330	20231004	-38.97	1137	20240805	25.07	2070	-31.30	20240112	1137	25.07	20240805	2295	-38.04	20231017	1137	25.07	20240805	2.28	N	277410	100	38 억		292120	N	N	0	N	00	N
113	20241011	161021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1416	18	2	1.29	122241070	86710	15.07	1399	1430	1399	1817	979	1398	1409.97	0.73	0	12224	1595	1496	1447	1348	1299	1472	1324	38	419	100	1000	1	1	38356789	543	10.89	0.83	12	0.23	130.00	1713.00	2330	20231004	-39.23	1137	20240805	24.54	2070	-31.59	20240112	1137	24.54	20240805	2295	-38.30	20231017	1137	24.54	20240805	2.02	N	277410	100	38 억		279839	N	N	0	N	00	N
114	20241011	151035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1405	7	2	0.50	118849976	84308	14.65	1399	1430	1399	1817	979	1398	1409.91	0.73	0	11806	1595	1496	1447	1348	1299	1472	1324	38	419	100	1000	1	1	38356789	539	10.81	0.82	12	0.22	130.00	1713.00	2330	20231004	-39.70	1137	20240805	23.57	2070	-32.13	20240112	1137	23.57	20240805	2295	-38.78	20231017	1137	23.57	20240805	2.02	N	277410	100	38 억		279839	N	N	0	N	00	N
115	20241011	141037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1418	20	2	1.43	113961749	80833	14.05	1399	1430	1399	1817	979	1398	1410.06	0.73	0	11431	1595	1496	1447	1348	1299	1472	1324	38	419	100	1000	1	1	38356789	544	10.91	0.83	12	0.21	130.00	1713.00	2330	20231004	-39.14	1137	20240805	24.71	2070	-31.50	20240112	1137	24.71	20240805	2295	-38.21	20231017	1137	24.71	20240805	2.02	N	277410	100	38 억		279839	N	N	0	N	00	N
116	20241011	131038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1425	27	2	1.93	108174240	76762	13.34	1399	1430	1399	1817	979	1398	1409.43	0.73	0	11767	1595	1496	1447	1348	1299	1472	1324	38	419	100	1000	1	1	38356789	547	10.96	0.83	12	0.20	130.00	1713.00	2330	20231004	-38.84	1137	20240805	25.33	2070	-31.16	20240112	1137	25.33	20240805	2295	-37.91	20231017	1137	25.33	20240805	2.02	N	277410	100	38 억		279839	N	N	0	N	00	N
117	20241011	121030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1407	9	2	0.64	65531662	46704	8.12	1399	1413	1399	1817	979	1398	1403.29	0.73	0	1000	1595	1496	1447	1348	1299	1472	1324	38	419	100	1000	1	1	38356789	540	10.82	0.82	12	0.12	130.00	1713.00	2330	20231004	-39.61	1137	20240805	23.75	2070	-32.03	20240112	1137	23.75	20240805	2295	-38.69	20231017	1137	23.75	20240805	2.02	N	277410	100	38 억		279839	N	N	0	N	00	N
118	20241011	111032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1405	7	2	0.50	54289164	38702	6.73	1399	1413	1399	1817	979	1398	1402.93	0.73	0	1012	1595	1496	1447	1348	1299	1472	1324	38	419	100	1000	1	1	38356789	539	10.81	0.82	12	0.10	130.00	1713.00	2330	20231004	-39.70	1137	20240805	23.57	2070	-32.13	20240112	1137	23.57	20240805	2295	-38.78	20231017	1137	23.57	20240805	2.02	N	277410	100	38 억		279839	N	N	0	N	00	N
119	20241011	101041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1403	5	2	0.36	35456088	25275	4.39	1399	1413	1399	1817	979	1398	1403.10	0.73	0	474	1595	1496	1447	1348	1299	1472	1324	38	419	100	1000	1	1	38356789	538	10.79	0.82	12	0.07	130.00	1713.00	2330	20231004	-39.79	1137	20240805	23.39	2070	-32.22	20240112	1137	23.39	20240805	2295	-38.87	20231017	1137	23.39	20240805	2.02	N	277410	100	38 억		279839	N	N	0	N	00	N
120	20241011	091037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1410	12	2	0.86	5302693	3784	0.66	1399	1413	1399	1817	979	1398	1403.38	0.73	0	1073	1595	1496	1447	1348	1299	1472	1324	38	419	100	1000	1	1	38356789	541	10.85	0.82	12	0.01	130.00	1713.00	2330	20231004	-39.48	1137	20240805	24.01	2070	-31.88	20240112	1137	24.01	20240805	2295	-38.56	20231017	1137	24.01	20240805	2.02	N	277410	100	38 억		279839	N	N	0	N	00	N
121	20241010	161059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1398	-79	5	-5.35	837457947	567674	204.57	1525	1546	1398	1920	1034	1477	1475.28	0.93	0	-76322	1541	1508	1447	1414	1353	1525	1431	38	443	100	1060	1	1	38356789	536	10.75	0.82	12	1.48	130.00	1713.00	2330	20231004	-40.00	1137	20240805	22.96	2070	-32.46	20240112	1137	22.96	20240805	2295	-39.08	20231017	1137	22.96	20240805	2.02	N	277410	100	38 억		356261	N	N	0	N	00	N
122	20241010	151116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1423	-54	5	-3.66	804534892	544204	196.12	1525	1546	1421	1920	1034	1477	1478.47	0.93	0	-76317	1541	1508	1447	1414	1353	1525	1431	38	443	100	1060	1	1	38356789	546	10.95	0.83	12	1.42	130.00	1713.00	2330	20231004	-38.93	1137	20240805	25.15	2070	-31.26	20240112	1137	25.15	20240805	2295	-38.00	20231017	1137	25.15	20240805	2.02	N	277410	100	38 억		356261	N	N	0	N	00	N
123	20241010	141109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1436	-41	5	-2.78	746516992	503574	181.47	1525	1546	1431	1920	1034	1477	1482.87	0.93	0	-59318	1541	1508	1447	1414	1353	1525	1431	38	443	100	1060	1	1	38356789	551	11.05	0.84	12	1.31	130.00	1713.00	2330	20231004	-38.37	1137	20240805	26.30	2070	-30.63	20240112	1137	26.30	20240805	2295	-37.43	20231017	1137	26.30	20240805	2.02	N	277410	100	38 억		356261	N	N	0	N	00	N
124	20241010	131106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1440	-37	5	-2.51	680528686	457692	164.94	1525	1546	1431	1920	1034	1477	1487.74	0.93	0	-56756	1541	1508	1447	1414	1353	1525	1431	38	443	100	1060	1	1	38356789	552	11.08	0.84	12	1.19	130.00	1713.00	2330	20231004	-38.20	1137	20240805	26.65	2070	-30.43	20240112	1137	26.65	20240805	2295	-37.25	20231017	1137	26.65	20240805	2.02	N	277410	100	38 억		356261	N	N	0	N	00	N
125	20241010	121106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1442	-35	5	-2.37	677881838	455857	164.28	1525	1546	1431	1920	1034	1477	1487.94	0.93	0	-55995	1541	1508	1447	1414	1353	1525	1431	38	443	100	1060	1	1	38356789	553	11.09	0.84	12	1.19	130.00	1713.00	2330	20231004	-38.11	1137	20240805	26.82	2070	-30.34	20240112	1137	26.82	20240805	2295	-37.17	20231017	1137	26.82	20240805	2.02	N	277410	100	38 억		356261	N	N	0	N	00	N
126	20241010	111105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1432	-45	5	-3.05	669532133	450063	162.19	1525	1546	1431	1920	1034	1477	1488.60	0.93	0	-55175	1541	1508	1447	1414	1353	1525	1431	38	443	100	1060	1	1	38356789	549	11.02	0.84	12	1.17	130.00	1713.00	2330	20231004	-38.54	1137	20240805	25.95	2070	-30.82	20240112	1137	25.95	20240805	2295	-37.60	20231017	1137	25.95	20240805	2.02	N	277410	100	38 억		356261	N	N	0	N	00	N
127	20241010	101104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1450	-27	5	-1.83	649805545	436378	157.26	1525	1546	1431	1920	1034	1477	1490.21	0.93	0	-51207	1541	1508	1447	1414	1353	1525	1431	38	443	100	1060	1	1	38356789	556	11.15	0.85	12	1.14	130.00	1713.00	2330	20231004	-37.77	1137	20240805	27.53	2070	-29.95	20240112	1137	27.53	20240805	2295	-36.82	20231017	1137	27.53	20240805	2.02	N	277410	100	38 억		356261	N	N	0	N	00	N
128	20241010	091108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1474	-3	5	-0.20	443631276	294518	106.14	1525	1546	1466	1920	1034	1477	1510.52	0.93	0	-34457	1541	1508	1447	1414	1353	1525	1431	38	443	100	1060	1	1	38356789	565	11.34	0.86	12	0.77	130.00	1713.00	2330	20231004	-36.74	1137	20240805	29.64	2070	-28.79	20240112	1137	29.64	20240805	2295	-35.77	20231017	1137	29.64	20240805	2.02	N	277410	100	38 억		356261	N	N	0	N	00	N
129	20241008	161056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1477	69	2	4.90	317716610	222104	154.33	1405	1480	1386	1830	986	1408	1429.51	1.00	0	-28769	1449	1428	1415	1394	1381	1422	1388	38	422	100	1010	1	1	38356789	567	11.36	0.86	12	0.58	130.00	1713.00	2330	20231004	-36.61	1137	20240805	29.90	2070	-28.65	20240112	1137	29.90	20240805	2295	-35.64	20231017	1137	29.90	20240805	2.04	N	277410	100	38 억		384970	N	N	0	N	00	N
130	20241008	151106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1464	56	2	3.98	253441361	178369	123.94	1405	1480	1386	1830	986	1408	1420.88	1.00	0	-23031	1449	1428	1415	1394	1381	1422	1388	38	422	100	1010	1	1	38356789	562	11.26	0.85	12	0.47	130.00	1713.00	2330	20231004	-37.17	1137	20240805	28.76	2070	-29.28	20240112	1137	28.76	20240805	2295	-36.21	20231017	1137	28.76	20240805	2.04	N	277410	100	38 억		384970	N	N	0	N	00	N
131	20241008	141101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1410	2	2	0.14	136180065	97065	67.45	1405	1413	1386	1830	986	1408	1402.98	1.00	0	-16211	1449	1428	1415	1394	1381	1422	1388	38	422	100	1010	1	1	38356789	541	10.85	0.82	12	0.25	130.00	1713.00	2330	20231004	-39.48	1137	20240805	24.01	2070	-31.88	20240112	1137	24.01	20240805	2295	-38.56	20231017	1137	24.01	20240805	2.04	N	277410	100	38 억		384970	N	N	0	N	00	N
132	20241008	131059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1402	-6	5	-0.43	74201178	52993	36.82	1405	1408	1386	1830	986	1408	1400.21	1.00	0	-13835	1449	1428	1415	1394	1381	1422	1388	38	422	100	1010	1	1	38356789	538	10.78	0.82	12	0.14	130.00	1713.00	2330	20231004	-39.83	1137	20240805	23.31	2070	-32.27	20240112	1137	23.31	20240805	2295	-38.91	20231017	1137	23.31	20240805	2.04	N	277410	100	38 억		384970	N	N	0	N	00	N
133	20241008	121100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1403	-5	5	-0.36	67820067	48444	33.66	1405	1408	1386	1830	986	1408	1399.97	1.00	0	-12588	1449	1428	1415	1394	1381	1422	1388	38	422	100	1010	1	1	38356789	538	10.79	0.82	12	0.13	130.00	1713.00	2330	20231004	-39.79	1137	20240805	23.39	2070	-32.22	20240112	1137	23.39	20240805	2295	-38.87	20231017	1137	23.39	20240805	2.04	N	277410	100	38 억		384970	N	N	0	N	00	N
134	20241008	111059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1399	-9	5	-0.64	55712450	39798	27.65	1405	1408	1386	1830	986	1408	1399.88	1.00	0	-11914	1449	1428	1415	1394	1381	1422	1388	38	422	100	1010	1	1	38356789	537	10.76	0.82	12	0.10	130.00	1713.00	2330	20231004	-39.96	1137	20240805	23.04	2070	-32.42	20240112	1137	23.04	20240805	2295	-39.04	20231017	1137	23.04	20240805	2.04	N	277410	100	38 억		384970	N	N	0	N	00	N
135	20241008	101100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1400	-8	5	-0.57	44183298	31554	21.93	1405	1408	1386	1830	986	1408	1400.24	1.00	0	-10206	1449	1428	1415	1394	1381	1422	1388	38	422	100	1010	1	1	38356789	537	10.77	0.82	12	0.08	130.00	1713.00	2330	20231004	-39.91	1137	20240805	23.13	2070	-32.37	20240112	1137	23.13	20240805	2295	-39.00	20231017	1137	23.13	20240805	2.04	N	277410	100	38 억		384970	N	N	0	N	00	N
136	20241008	091101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1403	-5	5	-0.36	14424497	10279	7.14	1405	1408	1400	1830	986	1408	1403.30	1.00	0	-8308	1449	1428	1415	1394	1381	1422	1388	38	422	100	1010	1	1	38356789	538	10.79	0.82	12	0.03	130.00	1713.00	2330	20231004	-39.79	1137	20240805	23.39	2070	-32.22	20240112	1137	23.39	20240805	2295	-38.87	20231017	1137	23.39	20240805	2.04	N	277410	100	38 억		384970	N	N	0	N	00	N
137	20241007	161115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1408	-23	5	-1.61	203214981	143916	690.41	1431	1436	1402	1860	1002	1431	1412.04	1.04	0	-12909	1460	1445	1438	1423	1416	1442	1420	38	429	100	1030	1	1	38356789	540	10.83	0.82	12	0.38	130.00	1713.00	2330	20231004	-39.57	1137	20240805	23.83	2070	-31.98	20240112	1137	23.83	20240805	2295	-38.65	20231017	1137	23.83	20240805	2.03	N	277410	100	38 억		397879	N	N	0	N	00	N
138	20241007	151028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1408	-23	5	-1.61	196568169	139195	667.76	1431	1436	1402	1860	1002	1431	1412.18	1.04	0	-11572	1460	1445	1438	1423	1416	1442	1420	38	429	100	1030	1	1	38356789	540	10.83	0.82	12	0.36	130.00	1713.00	2330	20231004	-39.57	1137	20240805	23.83	2070	-31.98	20240112	1137	23.83	20240805	2295	-38.65	20231017	1137	23.83	20240805	2.03	N	277410	100	38 억		397879	N	N	0	N	00	N
139	20241007	141051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1406	-25	5	-1.75	192181940	136078	652.81	1431	1436	1402	1860	1002	1431	1412.29	1.04	0	-11114	1460	1445	1438	1423	1416	1442	1420	38	429	100	1030	1	1	38356789	539	10.82	0.82	12	0.35	130.00	1713.00	2330	20231004	-39.66	1137	20240805	23.66	2070	-32.08	20240112	1137	23.66	20240805	2295	-38.74	20231017	1137	23.66	20240805	2.03	N	277410	100	38 억		397879	N	N	0	N	00	N
140	20241007	131023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1403	-28	5	-1.96	174662519	123604	592.97	1431	1436	1402	1860	1002	1431	1413.08	1.04	0	-10206	1460	1445	1438	1423	1416	1442	1420	38	429	100	1030	1	1	38356789	538	10.79	0.82	12	0.32	130.00	1713.00	2330	20231004	-39.79	1137	20240805	23.39	2070	-32.22	20240112	1137	23.39	20240805	2295	-38.87	20231017	1137	23.39	20240805	2.03	N	277410	100	38 억		397879	N	N	0	N	00	N
141	20241007	121052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1406	-25	5	-1.75	159716829	112978	541.99	1431	1436	1402	1860	1002	1431	1413.70	1.04	0	-8995	1460	1445	1438	1423	1416	1442	1420	38	429	100	1030	1	1	38356789	539	10.82	0.82	12	0.29	130.00	1713.00	2330	20231004	-39.66	1137	20240805	23.66	2070	-32.08	20240112	1137	23.66	20240805	2295	-38.74	20231017	1137	23.66	20240805	2.03	N	277410	100	38 억		397879	N	N	0	N	00	N
142	20241007	111010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1405	-26	5	-1.82	124353703	87796	421.18	1431	1436	1405	1860	1002	1431	1416.39	1.04	0	-7117	1460	1445	1438	1423	1416	1442	1420	38	429	100	1030	1	1	38356789	539	10.81	0.82	12	0.23	130.00	1713.00	2330	20231004	-39.70	1137	20240805	23.57	2070	-32.13	20240112	1137	23.57	20240805	2295	-38.78	20231017	1137	23.57	20240805	2.03	N	277410	100	38 억		397879	N	N	0	N	00	N
143	20241007	101002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1409	-22	5	-1.54	81490936	57349	275.12	1431	1436	1409	1860	1002	1431	1420.97	1.04	0	-6389	1460	1445	1438	1423	1416	1442	1420	38	429	100	1030	1	1	38356789	540	10.84	0.82	12	0.15	130.00	1713.00	2330	20231004	-39.53	1137	20240805	23.92	2070	-31.93	20240112	1137	23.92	20240805	2295	-38.61	20231017	1137	23.92	20240805	2.03	N	277410	100	38 억		397879	N	N	0	N	00	N
144	20241007	091042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1426	-5	5	-0.35	16347721	11426	54.81	1431	1436	1425	1860	1002	1431	1430.75	1.04	0	-2009	1460	1445	1438	1423	1416	1442	1420	38	429	100	1030	1	1	38356789	547	10.97	0.83	12	0.03	130.00	1713.00	2330	20231004	-38.80	1137	20240805	25.42	2070	-31.11	20240112	1137	25.42	20240805	2295	-37.86	20231017	1137	25.42	20240805	2.03	N	277410	100	38 억		397879	N	N	0	N	00	N
145	20241004	160935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1431	-14	5	-0.97	28445007	19771	31.45	1450	1453	1431	1878	1012	1445	1438.72	1.06	0	-6809	1469	1457	1441	1429	1413	1463	1435	38	433	100	1040	1	1	38356789	549	11.01	0.84	12	0.05	130.00	1713.00	2330	20231004	-38.58	1137	20240805	25.86	2070	-30.87	20240112	1137	25.86	20240805	2330	-38.58	20231004	1137	25.86	20240805	2.01	N	277410	100	38 억		406118	N	N	0	N	00	N
146	20241004	150950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1442	-3	5	-0.21	22224847	15425	24.54	1450	1453	1434	1878	1012	1445	1440.83	1.06	0	-6419	1469	1457	1441	1429	1413	1463	1435	38	433	100	1040	1	1	38356789	553	11.09	0.84	12	0.04	130.00	1713.00	2330	20231004	-38.11	1137	20240805	26.82	2070	-30.34	20240112	1137	26.82	20240805	2330	-38.11	20231004	1137	26.82	20240805	2.01	N	277410	100	38 억		406118	N	N	0	N	00	N
147	20241004	140933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1436	-9	5	-0.62	20012428	13885	22.09	1450	1453	1435	1878	1012	1445	1441.30	1.06	0	-5485	1469	1457	1441	1429	1413	1463	1435	38	433	100	1040	1	1	38356789	551	11.05	0.84	12	0.04	130.00	1713.00	2330	20231004	-38.37	1137	20240805	26.30	2070	-30.63	20240112	1137	26.30	20240805	2330	-38.37	20231004	1137	26.30	20240805	2.01	N	277410	100	38 억		406118	N	N	0	N	00	N
148	20241004	130947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1444	-1	5	-0.07	8391131	5803	9.23	1450	1453	1438	1878	1012	1445	1446.00	1.06	0	-1649	1469	1457	1441	1429	1413	1463	1435	38	433	100	1040	1	1	38356789	554	11.11	0.84	12	0.02	130.00	1713.00	2330	20231004	-38.03	1137	20240805	27.00	2070	-30.24	20240112	1137	27.00	20240805	2330	-38.03	20231004	1137	27.00	20240805	2.01	N	277410	100	38 억		406118	N	N	0	N	00	N
149	20241004	120945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1448	3	2	0.21	6269899	4335	6.90	1450	1453	1438	1878	1012	1445	1446.34	1.06	0	-1041	1469	1457	1441	1429	1413	1463	1435	38	433	100	1040	1	1	38356789	555	11.14	0.85	12	0.01	130.00	1713.00	2330	20231004	-37.85	1137	20240805	27.35	2070	-30.05	20240112	1137	27.35	20240805	2330	-37.85	20231004	1137	27.35	20240805	2.01	N	277410	100	38 억		406118	N	N	0	N	00	N
150	20241004	110937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1449	4	2	0.28	5914366	4089	6.50	1450	1453	1438	1878	1012	1445	1446.41	1.06	0	-1011	1469	1457	1441	1429	1413	1463	1435	38	433	100	1040	1	1	38356789	556	11.15	0.85	12	0.01	130.00	1713.00	2330	20231004	-37.81	1137	20240805	27.44	2070	-30.00	20240112	1137	27.44	20240805	2330	-37.81	20231004	1137	27.44	20240805	2.01	N	277410	100	38 억		406118	N	N	0	N	00	N
151	20241004	100941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1450	5	2	0.35	2282833	1577	2.51	1450	1453	1438	1878	1012	1445	1447.58	1.06	0	-1199	1469	1457	1441	1429	1413	1463	1435	38	433	100	1040	1	1	38356789	556	11.15	0.85	12	0.00	130.00	1713.00	2330	20231004	-37.77	1137	20240805	27.53	2070	-29.95	20240112	1137	27.53	20240805	2330	-37.77	20231004	1137	27.53	20240805	2.01	N	277410	100	38 억		406118	N	N	0	N	00	N
152	20241004	090944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1448	3	2	0.21	236206	163	0.26	1450	1450	1438	1878	1012	1445	1449.12	1.06	0	-99	1469	1457	1441	1429	1413	1463	1435	38	433	100	1040	1	1	38356789	555	11.14	0.85	12	0.00	130.00	1713.00	2330	20231004	-37.85	1137	20240805	27.35	2070	-30.05	20240112	1137	27.35	20240805	2330	-37.85	20231004	1137	27.35	20240805	2.01	N	277410	100	38 억		406118	N	N	0	N	00	N
153	20241002	160934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1445	-8	5	-0.55	90167487	62823	84.19	1433	1453	1425	1888	1018	1453	1435.14	1.08	0	-8852	1515	1484	1467	1436	1419	1475	1427	38	435	100	1040	1	1	38356789	554	11.12	0.84	12	0.16	130.00	1713.00	2330	20231004	-37.98	1137	20240805	27.09	2070	-30.19	20240112	1137	27.09	20240805	2330	-37.98	20231004	1137	27.09	20240805	2.01	N	277410	100	38 억		414971	N	N	0	N	00	N
154	20241002	150945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1450	-3	5	-0.21	88237267	61487	82.40	1433	1453	1425	1888	1018	1453	1434.92	1.08	0	-8349	1515	1484	1467	1436	1419	1475	1427	38	435	100	1040	1	1	38356789	556	11.15	0.85	12	0.16	130.00	1713.00	2330	20231004	-37.77	1137	20240805	27.53	2070	-29.95	20240112	1137	27.53	20240805	2330	-37.77	20231004	1137	27.53	20240805	2.01	N	277410	100	38 억		414971	N	N	0	N	00	N
155	20241002	140947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1453	0	3	0.00	76602546	53430	71.60	1433	1453	1425	1888	1018	1453	1433.54	1.08	0	-7847	1515	1484	1467	1436	1419	1475	1427	38	435	100	1040	1	1	38356789	557	11.18	0.85	12	0.14	130.00	1713.00	2330	20231004	-37.64	1137	20240805	27.79	2070	-29.81	20240112	1137	27.79	20240805	2330	-37.64	20231004	1137	27.79	20240805	2.01	N	277410	100	38 억		414971	N	N	0	N	00	N
156	20241002	130937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1451	-2	5	-0.14	62316154	43543	58.35	1433	1453	1425	1888	1018	1453	1430.91	1.08	0	-3048	1515	1484	1467	1436	1419	1475	1427	38	435	100	1040	1	1	38356789	557	11.16	0.85	12	0.11	130.00	1713.00	2330	20231004	-37.73	1137	20240805	27.62	2070	-29.90	20240112	1137	27.62	20240805	2330	-37.73	20231004	1137	27.62	20240805	2.01	N	277410	100	38 억		414971	N	N	0	N	00	N
157	20241002	120937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1438	-15	5	-1.03	57129147	39948	53.53	1433	1453	1425	1888	1018	1453	1429.83	1.08	0	-884	1515	1484	1467	1436	1419	1475	1427	38	435	100	1040	1	1	38356789	552	11.06	0.84	12	0.10	130.00	1713.00	2330	20231004	-38.28	1137	20240805	26.47	2070	-30.53	20240112	1137	26.47	20240805	2330	-38.28	20231004	1137	26.47	20240805	2.01	N	277410	100	38 억		414971	N	N	0	N	00	N
158	20241002	110925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1429	-24	5	-1.65	31573989	22069	29.57	1433	1453	1425	1888	1018	1453	1430.23	1.08	0	-3950	1515	1484	1467	1436	1419	1475	1427	38	435	100	1040	1	1	38356789	548	10.99	0.83	12	0.06	130.00	1713.00	2330	20231004	-38.67	1137	20240805	25.68	2070	-30.97	20240112	1137	25.68	20240805	2330	-38.67	20231004	1137	25.68	20240805	2.01	N	277410	100	38 억		414971	N	N	0	N	00	N
159	20241002	100921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1436	-17	5	-1.17	25709935	17977	24.09	1433	1453	1425	1888	1018	1453	1429.58	1.08	0	-3315	1515	1484	1467	1436	1419	1475	1427	38	435	100	1040	1	1	38356789	551	11.05	0.84	12	0.05	130.00	1713.00	2330	20231004	-38.37	1137	20240805	26.30	2070	-30.63	20240112	1137	26.30	20240805	2330	-38.37	20231004	1137	26.30	20240805	2.01	N	277410	100	38 억		414971	N	N	0	N	00	N
160	20241002	090923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1433	-20	5	-1.38	3964829	2757	3.69	1433	1453	1433	1888	1018	1453	1435.22	1.08	0	-791	1515	1484	1467	1436	1419	1475	1427	38	435	100	1040	1	1	38356789	550	11.02	0.84	12	0.01	130.00	1713.00	2330	20231004	-38.50	1137	20240805	26.03	2070	-30.77	20240112	1137	26.03	20240805	2330	-38.50	20231004	1137	26.03	20240805	2.01	N	277410	100	38 억		414971	N	N	0	N	00	N